5391 (株)エーアンドエーマテリアル の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3068686666136,000660
2009-12-296868656683,000660
2009-12-286466636547,000650
2009-12-2565656464100,000640
2009-12-246466646674,000660
2009-12-2264646364126,000640
2009-12-2165656364124,000640
2009-12-186464626433,000640
2009-12-1766666464155,000640
2009-12-1662676264423,000640
2009-12-156262606083,000600
2009-12-1464646162145,000620
2009-12-1157645764269,000640
2009-12-1059615858333,000580
2009-12-0961626061106,000610
2009-12-086364626256,000620
2009-12-0765656264200,000640
2009-12-046163616382,000630
2009-12-0361636062230,000620
2009-12-025960596072,000600
2009-12-0158605759132,000590
2009-11-305658555899,000580
2009-11-275556535496,000540
2009-11-265557555668,000560
2009-11-255656555656,000560
2009-11-2456565555128,000550
2009-11-2053575357172,000570
2009-11-1957575354268,000540
2009-11-1860605656147,000560
2009-11-1764645658463,000580
2009-11-166666646579,000650
2009-11-136767666763,000670
2009-11-126868676734,000670
2009-11-116970686843,000680
2009-11-106869686936,000690
2009-11-096768676863,000680
2009-11-067070676881,000680
2009-11-057272697047,000700
2009-11-047071697141,000710
2009-11-026870687042,000700
2009-10-307070697077,000700
2009-10-296971696970,000690
2009-10-2874747172121,000720
2009-10-277575737459,000740
2009-10-267475747531,000750
2009-10-237575737474,000740
2009-10-227374727435,000740
2009-10-217474737339,000730
2009-10-207374737341,000730
2009-10-1973737172131,000720
2009-10-167273717362,000730
2009-10-157374707293,000720
2009-10-147474727283,000720
2009-10-137475737460,000740
2009-10-0974757374102,000740
2009-10-0870747074184,000740
2009-10-076770676988,000690
2009-10-066567656691,000660
2009-10-0567676566124,000660
2009-10-0267696667194,000670
2009-10-0171716970118,000700
2009-09-307373707279,000720
2009-09-297373717247,000720
2009-09-2875757073218,000730
2009-09-258080767786,000770
2009-09-248080798044,000800
2009-09-1882827779157,000790
2009-09-178081798178,000810
2009-09-168182808059,000800
2009-09-158081808186,000810
2009-09-148282818156,000810
2009-09-1184858282159,000820
2009-09-108384828360,000830
2009-09-098484828222,000820
2009-09-088284828356,000830
2009-09-0784848182149,000820
2009-09-0487878383211,000830
2009-09-038788878771,000870
2009-09-028789878884,000880
2009-09-018990898949,000890
2009-08-3193938989122,000890
2009-08-2891928992146,000920
2009-08-279090899059,000900
2009-08-2689918890126,000900
2009-08-259090898937,000890
2009-08-249090888983,000890
2009-08-2190908888114,000880
2009-08-208890888988,000890
2009-08-199091888985,000890
2009-08-188991899175,000910
2009-08-1792929091159,000910
2009-08-1496969193523,000930
2009-08-1396969495230,000950
2009-08-1294959393144,000930
2009-08-1197999495329,000950
2009-08-1092949194157,000940
2009-08-079292919121,000910
2009-08-069091909186,000910
2009-08-0591929090101,000900
2009-08-0491929192111,000920
2009-08-039092899154,000910
2009-07-3188908890144,000900
2009-07-309292888862,000880
2009-07-2991929092131,000920
2009-07-289292909121,000910
2009-07-279494919190,000910
2009-07-2494949191106,000910
2009-07-239292909198,000910
2009-07-2289908989165,000890
2009-07-2190908888180,000880
2009-07-178889858895,000880
2009-07-1689928585219,000850
2009-07-1585908588213,000880
2009-07-1484858484134,000840
2009-07-1390908080211,000800
2009-07-1091948990220,000900
2009-07-0992949191148,000910
2009-07-0898989394420,000940
2009-07-07991029999251,000990
2009-07-061031039898242,000980
2009-07-0310010499103308,0001,030
2009-07-02102102100100109,0001,000
2009-07-0110010299101223,0001,010
2009-06-3010210599103511,0001,030
2009-06-29981039798315,000980
2009-06-261001009798194,000980
2009-06-2596999498227,000980
2009-06-2495969494308,000940
2009-06-2398999696607,000960
2009-06-22103104102102235,0001,020
2009-06-19109109101104955,0001,040
2009-06-18105106101104437,0001,040
2009-06-17100103100101484,0001,010
2009-06-1699111991032,428,0001,030
2009-06-151041059999554,000990
2009-06-121071081011041,581,0001,040
2009-06-111081111041087,190,0001,080
2009-06-10941199411228,048,0001,120
2009-06-0994948991317,000910
2009-06-0887918790700,000900
2009-06-0587908485770,000850
2009-06-0485878487238,000870
2009-06-0383858384114,000840
2009-06-0286868282197,000820
2009-06-0184858385217,000850
2009-05-2984858284376,000840
2009-05-2880838083237,000830
2009-05-2781848080229,000800
2009-05-2681817979101,000790
2009-05-2579807878146,000780
2009-05-2277787678104,000780
2009-05-217979787844,000780
2009-05-208081787995,000790
2009-05-1981817980121,000800
2009-05-1879827979162,000790
2009-05-1580827980122,000800
2009-05-1480817980109,000800
2009-05-138182808089,000800
2009-05-128082808156,000810
2009-05-118181818173,000810
2009-05-088181798053,000800
2009-05-078182808068,000800
2009-05-0183837879155,000790
2009-04-307678767880,000780
2009-04-287879757692,000760
2009-04-277979777868,000780
2009-04-2478807777190,000770
2009-04-2379797676164,000760
2009-04-2284857979460,000790
2009-04-2183888385686,000850
2009-04-2080898088619,000880
2009-04-178182798291,000820
2009-04-1683838082205,000820
2009-04-158484828268,000820
2009-04-1484858184143,000840
2009-04-1380858084218,000840
2009-04-1081817880113,000800
2009-04-0977807580141,000800
2009-04-087879767683,000760
2009-04-0781817878138,000780
2009-04-0675797579144,000790
2009-04-037878747594,000750
2009-04-0276767474105,000740
2009-04-017375737517,000750
2009-03-317274727350,000730
2009-03-307575737445,000740
2009-03-2777787474111,000740
2009-03-2675787577107,000770
2009-03-257475737552,000750
2009-03-247375727378,000730
2009-03-236873687364,000730
2009-03-196969676862,000680
2009-03-187071696990,000690
2009-03-177070686959,000690
2009-03-167071696978,000690
2009-03-1372726970126,000700
2009-03-126871676886,000680
2009-03-117070686845,000680
2009-03-106568636782,000670
2009-03-097171676757,000670
2009-03-0672736870258,000700
2009-03-0570777075326,000750
2009-03-0473736970179,000700
2009-03-037175717442,000740
2009-03-027174707356,000730
2009-02-276871687156,000710
2009-02-266568656850,000680
2009-02-256969646551,000650
2009-02-246464636445,000640
2009-02-2365676065145,000650
2009-02-207071676756,000670
2009-02-196770677034,000700
2009-02-186870676862,000680
2009-02-177373707096,000700
2009-02-167375727449,000740
2009-02-1375777273234,000730
2009-02-1277777577114,000770
2009-02-107881787948,000790
2009-02-098181808184,000810
2009-02-0685867980415,000800
2009-02-0589898585289,000850
2009-02-0485898589485,000890
2009-02-0383888188436,000880
2009-02-0279837882275,000820
2009-01-3080807779265,000790
2009-01-2978827682410,000820
2009-01-2874767475167,000750
2009-01-2774817475852,000750
2009-01-2674747171190,000710
2009-01-2379797575132,000750
2009-01-227879767883,000780
2009-01-2178797676268,000760
2009-01-2082838081728,000810
2009-01-19799079827,094,000820
2009-01-1674777376259,000760
2009-01-1573747173272,000730
2009-01-1476767575155,000750
2009-01-1376787476409,000760
2009-01-09748173781,252,000780
2009-01-0872747174177,000740
2009-01-0774757373151,000730
2009-01-0673757273214,000730
2009-01-0575757273151,000730

分割・併合履歴 : [2017-09-27]1株→0.1株